CTCP Bán lẻ Kỹ thuật số FPT (frt)

158.80
0.30
(0.19%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		12.10 8.46% 11,272,500 -28,700 -3.3
139.10
158.50
158.50
2 tháng
(2025-10-06) 		29.90 23.88% 26,936,900 1,932,200 275.2
125.20
158.50
158.50
3 tháng
(2025-09-05) 		23.30 17.68% 37,679,200 73,100 36.3
123
158.50
158.50
6 tháng
(2025-06-09) 		18.78 13.78% 72,809,500 -5,539,270 -685.6
123
158.50
158.50
12 tháng
(2024-12-09) 		9.58 6.58% 132,025,800 -13,104,318 -2,175.4
99.28
164.80
158.50
24 tháng
(2023-12-15) 		74.46 92.34% 276,991,000 -13,928,930 -2,160.7
77.52
164.80
158.50
36 tháng
(2022-12-20) 		105.39 212.04% 490,325,200 -1,677,832 -1,249.6
42.11
164.80
158.50
60 tháng
(2020-12-30) 		140.43 957.04% 1,310,237,780 8,441,721 -487.7
11.10
164.80
158.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
151.12
 533,900 152.48 152.96 150.16 251,500 187,600 12.0
14/07/2025
152.40
 696,100 146.96 152.40 146.64 158,600 117,600 7.8
11/07/2025
146.48
 327,000 146.96 148.80 146.48 86,060 176,500 0
10/07/2025
146.88
 412,300 149.44 149.44 146.88 43,800 276,300 0
09/07/2025
149.44
 760,100 149.28 149.68 146.24 57,000 327,800 0
08/07/2025
149.04
 395,800 148.96 150.64 148.88 164,100 158,800 1.0
07/07/2025
149.12
 266,700 150.80 151.84 148.56 54,200 109,100 -10.3
04/07/2025
150.72
 511,500 148.88 152 148.16 101,800 80,200 4.0
03/07/2025
148.80
 800,800 146 149.52 144.08 339,300 21,000 58.8
02/07/2025
144.80
 240,800 143.68 144.80 142.48 82,800 85,300 -0.4
01/07/2025
143.68
 1,059,200 143.44 147.68 143.04 436,400 598,500 -29.1
30/06/2025
143.36
 667,700 141.44 143.84 140.08 215,200 61,900 27.2
27/06/2025
140.40
 381,900 139.60 141.36 138.08 87,600 175,500 -15.3
26/06/2025
139.60
 655,100 137.36 141.52 136.96 142,800 187,400 -7.7
25/06/2025
138
 256,700 136.40 138.24 136.40 26,300 55,600 -5.0
24/06/2025
137.60
 357,500 137.76 138.40 136.08 27,200 99,100 -12.3
23/06/2025
137.76
 265,200 136.72 137.76 134.88 24,600 88,400 -10.9
20/06/2025
137.76
 226,300 138 139.84 137.60 70,400 95,200 -4.2
19/06/2025
139.20
 375,000 139.36 139.36 137.20 53,500 166,900 -19.5
18/06/2025
139.12
 473,400 141.92 141.92 138.48 108,800 312,800 -35.6
17/06/2025
141.92
 267,900 140 141.92 137.60 115,200 56,400 10.3
16/06/2025
139.12
 224,000 137.20 139.12 136 14,700 75,800 -10.5
13/06/2025
136.88
 570,800 140.72 141.12 132 19,300 145,300 -21.8
12/06/2025
140.80
 349,900 143.12 143.12 140 5,700 135,100 -22.8
11/06/2025
142.40
 242,100 144 144 141.12 33,700 73,400 -7.1
10/06/2025
143.92
 1,068,200 136.72 144.72 136.72 304,300 197,500 18.8
09/06/2025
136.32
 907,000 132 137.52 132 214,600 250,000 -6.0
06/06/2025
132
 186,200 134.40 134.40 132 7,000 86,700 -13.3
05/06/2025
134.40
 226,100 135.20 135.20 132.80 106,100 65,700 6.8
04/06/2025
134.40
 161,900 136.08 136.80 134.40 6,200 66,800 -10.3
03/06/2025
135.60
 535,900 131.28 135.92 131.28 323,700 137,700 31.5
02/06/2025
131.92
 219,000 131.20 134.40 131.20 16,200 107,600 -15.1
30/05/2025
134.40
 306,000 134.48 134.48 132 168,500 127,600 7.0
29/05/2025
134
 412,900 133.52 134 131.20 221,500 213,100 1.5
28/05/2025
134
 235,600 136 136 132.40 74,800 120,200 -7.5
27/05/2025
134.48
 428,500 130.24 135.52 130.24 227,600 128,300 16.8
26/05/2025
129.76
 366,500 130.40 131.20 128.32 66,200 219,400 -24.7
23/05/2025
130.64
 140,200 130.80 133.12 130.48 10,000 35,500 -4.2
22/05/2025
131.68
 427,800 133.60 134.16 131.04 422,800 345,570 0
21/05/2025
133.76
 347,500 136.56 136.56 133.60 107,500 93,200 2.4
20/05/2025
136.32
 175,600 134.88 136.56 134.80 106,100 33,400 12.4
19/05/2025
134.40
 323,500 136 137.20 134.40 327,830 336,398 0
16/05/2025
137.44
 206,800 140.16 140.16 137.44 64,900 38,800 0
15/05/2025
140
 276,200 140.80 141.52 137.60 126,200 79,800 0
14/05/2025
140
 484,700 140 141.52 139.20 604,201 601,222 0
13/05/2025
140
 396,900 138.08 143.68 138.08 202,600 104,900 0
12/05/2025
138.08
 306,400 136.48 138.08 135.60 181,800 125,500 0
09/05/2025
136.40
 332,600 137.04 137.60 135.92 145,100 129,500 0
08/05/2025
136.40
 333,500 138.56 138.56 136.40 78,000 104,900 0
07/05/2025
137.44
 390,800 137.12 137.60 136 262,300 156,400 0
06/05/2025
137.44
 247,700 138.72 138.72 137.28 133,500 19,700 0
05/05/2025
138
 626,200 134.88 139.12 133.60 274,800 209,600 0
29/04/2025
134.24
 473,700 132.96 135.04 131.04 219,200 151,200 11.4
28/04/2025
132.72
 725,500 131.68 133.52 128.40 299,600 227,270 12.0
25/04/2025
130.40
 352,800 136 136 130.40 17,200 103,100 -14.2
24/04/2025
134.48
 447,400 133.52 137.20 132.16 161,100 142,400 3.1
23/04/2025
134.40
 719,800 131.60 134.40 128.88 328,600 176,400 25.1
22/04/2025
127.84
 1,323,500 121.52 127.84 114 629,200 451,210 27.8
21/04/2025
120.80
 421,900 117.20 121.44 114.48 171,100 50,000 18.2
18/04/2025
117.20
 362,400 115.20 121.60 115.20 20,500 104,730 -12.4
17/04/2025
114.40
 131,800 114.40 116.72 112.80 18,100 46,300 -4.0
16/04/2025
116
 442,500 118.80 120.72 113.36 92,200 128,100 -5.3
15/04/2025
118.80
 412,300 120 120.80 118.32 130,100 126,300 0.6
14/04/2025
120.80
 817,500 119.92 121.20 116 244,410 276,575 -4.6
11/04/2025
113.52
 726,700 113.52 113.52 110.32 367,500 82,187 40.4
10/04/2025
106.16
 54,500 106.16 106.16 106.16 500 16,500 -2.1
09/04/2025
99.28
 1,144,300 96.88 104.80 96.88 597,800 590,377 0.8
08/04/2025
104.16
 821,700 108 108.80 104.16 260,400 206,200 6.9
04/04/2025
112
 963,900 104.80 112.32 104.80 431,500 464,200 -4.3
03/04/2025
112.40
 794,800 116 119.20 112.40 154,114 160,900 -1.0
02/04/2025
120.80
 1,040,500 125.60 125.60 118.08 330,800 762,350 -64.9
01/04/2025
123.20
 836,000 130.08 130.32 123.20 13,300 669,558 -104.3
31/03/2025
132
 957,600 133.68 133.68 129.12 10,105 499,600 -79.5
28/03/2025
135.20
 239,500 137.04 137.04 134.40 1,075 60,225 -10.0
27/03/2025
136.80
 200,400 135.20 136.80 135.12 16,920 39,700 -3.9
26/03/2025
135.84
 175,600 136.80 136.80 135.20 8,200 38,700 -5.2
25/03/2025
136
 645,800 137.52 138 134 0 0 0
24/03/2025
137.60
 391,300 140.24 140.80 137.44 7,100 131,800 -21.6
21/03/2025
140.80
 168,900 140.88 141.60 139.76 0 0 0
20/03/2025
140.80
 760,100 143.76 143.76 138.88 29,550 388,500 -63.0
19/03/2025
144
 331,000 143.44 144.80 141.60 12,010 78,600 -11.9
18/03/2025
144
 528,800 146.96 148.40 143.60 11,801 127,600 -21.1
17/03/2025
146.24
 401,700 144.16 146.40 144.08 116,011 70,600 8.3
14/03/2025
144.08
 397,600 144.64 145.20 142.64 147,600 87,100 10.9
13/03/2025
144
 522,200 141.68 145.20 141.68 156,300 50,200 19.1
12/03/2025
141.68
 285,600 143.04 143.04 141.60 21,250 83,300 -11.0
11/03/2025
143.04
 412,200 141.20 143.04 140.80 27,000 241,325 -38.0
10/03/2025
142
 759,700 146 146 141.60 18,960 463,000 -79.3
07/03/2025
146
 197,400 145.76 146.80 145.20 40,700 46,500 -1.1
06/03/2025
145.60
 423,400 146.40 146.80 145.20 152,100 234,500 -15.0
05/03/2025
145.20
 429,200 144.88 146.96 144 68,900 35,400 6.1
04/03/2025
143.60
 381,100 145.20 146.40 143.60 10,930 168,330 -28.5
03/03/2025
145.20
 403,700 146.72 146.72 144.16 37,710 228,800 -34.7
28/02/2025
146.40
 425,900 147.52 147.60 145.36 27,300 246,000 -39.9
27/02/2025
147.60
 633,900 144.96 147.92 144.08 212,700 241,715 -5.2
26/02/2025
144.40
 452,000 141.84 144.72 140.80 79,100 182,600 -18.3
25/02/2025
140.24
 710,000 142.96 142.96 140 122,657 224,480 -17.9
24/02/2025
143.04
 1,066,900 147.20 147.20 140 14,100 450,700 -77.7
21/02/2025
147.20
 708,300 150.80 150.80 146.96 13,210 198,884 -34.6
20/02/2025
150.80
 257,600 152.80 152.80 150.64 38,733 127,100 -16.7

Chính sách bảo mật | Điều khoản sử dụng |